Echtzeit-Aktienkurs Cullen/Frost Bankers
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.02.2020 | 26,18 | 27,05 | 24,79 | 25,31 | 0,16% | - |
13.02.2020 | 26,18 | 27,85 | 25,27 | 25,27 | -0,14% | - |
12.02.2020 | 26,18 | 27,44 | 25,31 | 25,31 | -3,49% | - |
11.02.2020 | 25,83 | 27,09 | 25,29 | 26,22 | 0,04% | - |
10.02.2020 | 26,22 | 26,84 | 25,59 | 26,21 | 0,00% | - |
07.02.2020 | 26,21 | 26,81 | 24,83 | 26,21 | 2,38% | - |
06.02.2020 | 26,19 | 27,85 | 25,59 | 25,60 | -2,12% | - |
04.02.2020 | 26,16 | 27,74 | 25,54 | 26,16 | -2,46% | - |
03.02.2020 | 26,16 | 26,87 | 25,54 | 26,82 | 6,68% | - |
31.01.2020 | 26,01 | 27,26 | 25,14 | 25,14 | -3,62% | - |
30.01.2020 | 25,87 | 27,11 | 25,01 | 26,08 | 4,28% | - |
29.01.2020 | 25,90 | 26,76 | 25,01 | 25,01 | -3,57% | - |
28.01.2020 | 25,59 | 26,84 | 25,04 | 25,94 | -0,40% | - |
27.01.2020 | 25,64 | 26,89 | 25,16 | 26,04 | -0,25% | - |
24.01.2020 | 25,95 | 27,20 | 25,04 | 26,11 | 4,11% | - |
23.01.2020 | 25,96 | 27,62 | 25,08 | 25,08 | -3,45% | - |
22.01.2020 | 25,98 | 26,83 | 25,08 | 25,97 | 3,32% | - |
21.01.2020 | 27,03 | 27,03 | 25,12 | 25,14 | -3,73% | - |
17.01.2020 | 26,01 | 27,68 | 25,09 | 26,11 | 0,27% | - |
16.01.2020 | 26,04 | 27,98 | 25,44 | 26,04 | 0,15% | - |
15.01.2020 | 26,00 | 26,63 | 25,38 | 26,00 | 2,14% | - |
14.01.2020 | 26,03 | 26,66 | 25,43 | 25,46 | 0,43% | - |
13.01.2020 | 26,00 | 27,90 | 25,35 | 25,35 | 0,82% | - |
10.01.2020 | 25,75 | 26,55 | 25,13 | 25,14 | -3,53% | - |
09.01.2020 | 26,38 | 26,52 | 25,73 | 26,06 | 0,39% | - |
08.01.2020 | 26,36 | 26,61 | 25,65 | 25,96 | 3,51% | - |
07.01.2020 | 25,73 | 26,47 | 25,08 | 25,08 | -3,05% | - |
06.01.2020 | 25,87 | 26,51 | 25,11 | 25,87 | 3,21% | - |
03.01.2020 | 25,92 | 26,05 | 25,06 | 25,07 | -0,20% | - |
02.01.2020 | 25,71 | 26,85 | 24,85 | 25,12 | 1,78% | - |
18.12.2019 | 25,35 | 25,94 | 24,67 | 24,68 | -2,26% | - |
17.12.2019 | 25,25 | 25,27 | 24,60 | 25,25 | -0,53% | - |
11.12.2019 | 25,38 | 25,38 | 24,68 | 25,38 | 2,50% | - |
10.12.2019 | 25,34 | 25,34 | 24,76 | 24,76 | 0,22% | - |
09.12.2019 | 25,32 | 25,32 | 24,71 | 24,71 | 0,00% | - |
06.12.2019 | 25,29 | 25,29 | 24,71 | 24,71 | 0,30% | - |
05.12.2019 | 25,32 | 25,32 | 23,90 | 24,63 | -0,30% | - |
04.12.2019 | 25,43 | 26,95 | 24,69 | 24,71 | -0,10% | - |
03.12.2019 | 25,45 | 25,45 | 24,01 | 24,73 | -5,19% | - |
02.12.2019 | 25,48 | 26,09 | 24,87 | 26,09 | 2,45% | - |
29.11.2019 | 25,18 | 26,41 | 24,61 | 25,46 | 3,24% | - |
27.11.2019 | 25,18 | 26,42 | 24,64 | 24,66 | -1,16% | - |
26.11.2019 | 25,79 | 27,04 | 24,92 | 24,95 | -3,39% | - |
25.11.2019 | 25,77 | 26,61 | 24,77 | 25,83 | 3,86% | - |
22.11.2019 | 25,64 | 26,87 | 24,79 | 24,87 | -3,19% | - |
21.11.2019 | 25,24 | 26,54 | 24,78 | 25,69 | -0,23% | - |
20.11.2019 | 25,63 | 26,59 | 24,65 | 25,75 | -2,17% | - |
19.11.2019 | 25,67 | 26,32 | 25,08 | 26,32 | 2,57% | - |
18.11.2019 | 25,66 | 25,71 | 25,02 | 25,66 | -2,42% | - |
15.11.2019 | 25,63 | 26,29 | 25,04 | 26,29 | 5,14% | - |
14.11.2019 | 25,59 | 26,25 | 24,93 | 25,01 | -2,23% | - |
13.11.2019 | 25,49 | 26,59 | 24,90 | 25,58 | -1,46% | - |
12.11.2019 | 25,46 | 26,09 | 24,86 | 25,96 | 1,84% | - |
11.11.2019 | 25,49 | 27,06 | 24,84 | 25,49 | -1,79% | - |
08.11.2019 | 25,52 | 25,95 | 24,83 | 25,95 | 1,67% | - |
07.11.2019 | 25,75 | 27,25 | 24,97 | 25,53 | -0,66% | - |
06.11.2019 | 25,78 | 27,33 | 25,12 | 25,70 | -0,83% | - |
05.11.2019 | 25,91 | 27,53 | 25,25 | 25,91 | 2,47% | - |
04.11.2019 | 26,01 | 30,39 | 25,29 | 25,29 | -0,04% | - |
31.10.2019 | 25,90 | 25,90 | 24,51 | 25,30 | 1,02% | - |
30.10.2019 | 25,57 | 26,91 | 24,97 | 25,04 | -0,08% | - |
29.10.2019 | 25,94 | 27,19 | 25,06 | 25,06 | -0,02% | - |
28.10.2019 | 25,07 | 26,85 | 25,04 | 25,07 | -0,28% | - |
25.10.2019 | 25,59 | 26,91 | 24,68 | 25,14 | -3,53% | - |
24.10.2019 | 25,97 | 27,21 | 25,07 | 26,06 | 0,13% | - |
23.10.2019 | 25,50 | 26,83 | 24,60 | 26,02 | 3,96% | - |
22.10.2019 | 24,93 | 26,80 | 24,93 | 25,03 | -3,36% | - |
21.10.2019 | 25,90 | 27,52 | 25,26 | 25,90 | -2,43% | - |
18.10.2019 | 25,90 | 26,55 | 25,26 | 26,55 | 2,43% | - |
17.10.2019 | 25,92 | 26,51 | 25,28 | 25,92 | 0,25% | - |
16.10.2019 | 25,85 | 26,49 | 25,24 | 25,85 | 2,32% | - |
15.10.2019 | 25,86 | 25,86 | 24,45 | 25,27 | -2,23% | - |
14.10.2019 | 25,84 | 26,48 | 25,24 | 25,84 | -2,51% | - |
11.10.2019 | 25,86 | 26,51 | 24,44 | 26,51 | 2,47% | - |
10.10.2019 | 25,87 | 27,50 | 25,27 | 25,87 | -2,36% | - |
09.10.2019 | 25,83 | 26,49 | 25,21 | 26,49 | 0,21% | - |
08.10.2019 | 25,75 | 26,44 | 25,16 | 26,44 | 2,38% | - |
07.10.2019 | 25,82 | 27,23 | 25,10 | 25,82 | 0,14% | - |
04.10.2019 | 25,79 | 25,83 | 25,19 | 25,79 | 2,52% | - |
03.10.2019 | 25,75 | 25,75 | 24,38 | 25,15 | -2,75% | - |
02.10.2019 | 25,86 | 27,44 | 25,23 | 25,86 | 0,31% | - |
01.10.2019 | 25,78 | 26,46 | 24,43 | 25,78 | -2,94% | - |
30.09.2019 | 25,86 | 26,56 | 25,17 | 26,56 | 2,71% | - |
27.09.2019 | 25,86 | 26,55 | 24,43 | 25,86 | 0,04% | - |
26.09.2019 | 25,89 | 26,55 | 25,24 | 25,85 | -2,62% | - |
25.09.2019 | 25,90 | 26,55 | 24,45 | 26,55 | 2,77% | - |
24.09.2019 | 25,84 | 25,84 | 25,83 | 25,83 | 0,04% | 300,00 |
23.09.2019 | 25,82 | 27,45 | 25,23 | 25,82 | 0,02% | - |
20.09.2019 | 25,74 | 26,38 | 25,15 | 25,82 | 0,27% | - |
19.09.2019 | 25,75 | 27,35 | 25,16 | 25,75 | 0,21% | - |
18.09.2019 | 25,57 | 25,69 | 25,57 | 25,69 | -2,25% | 200,00 |
17.09.2019 | 25,62 | 26,30 | 24,20 | 26,28 | 0,10% | - |
16.09.2019 | 25,22 | 26,82 | 24,61 | 26,26 | 2,76% | - |
13.09.2019 | 25,44 | 25,57 | 25,44 | 25,55 | 1,55% | 462,00 |
12.09.2019 | 25,76 | 25,76 | 25,15 | 25,16 | -2,52% | - |
11.09.2019 | 25,81 | 25,81 | 25,15 | 25,81 | 2,46% | - |
10.09.2019 | 25,83 | 25,83 | 25,19 | 25,19 | -2,44% | - |
09.09.2019 | 25,82 | 26,43 | 25,23 | 25,82 | -0,23% | - |
06.09.2019 | 25,88 | 25,88 | 25,21 | 25,88 | -0,04% | - |
05.09.2019 | 25,92 | 25,92 | 25,89 | 25,89 | 0,00% | 200,00 |